UK Markets close in 2 hrs 43 mins

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.49+0.72 (+1.31%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210115C000175002020-07-09 5:02PM EDT17.5042.500.000.000.00-200.00%
QSR210115C000200002020-07-09 5:02PM EDT20.0039.850.000.000.00-210.00%
QSR210115C000275002020-07-09 8:17PM EDT27.5030.8028.0032.800.00--0110.62%
QSR210115C000300002020-07-09 8:17PM EDT30.0028.5026.0030.300.00-1175103.56%
QSR210115C000325002020-07-09 5:02PM EDT32.508.100.000.000.00-72560.00%
QSR210115C000350002020-08-03 9:50AM EDT35.0021.800.000.000.00-10140.00%
QSR210115C000400002020-06-30 9:47AM EDT40.0016.6516.3017.700.00-211853.00%
QSR210115C000425002020-07-09 8:17PM EDT42.5018.0014.8017.100.00-1761.55%
QSR210115C000450002020-08-05 10:04AM EDT45.0014.400.000.000.00-13320.00%
QSR210115C000475002020-06-30 1:42PM EDT47.5010.2810.4012.400.00-25758.04%
QSR210115C000500002020-08-11 10:50AM EDT50.008.300.000.000.00-51,0370.00%
QSR210115C000525002020-08-07 11:11AM EDT52.506.850.000.000.00-22440.00%
QSR210115C000550002020-08-11 1:02PM EDT55.005.400.000.000.00-2013770.00%
QSR210115C000575002020-08-10 1:43PM EDT57.503.880.000.000.00-1202361.56%
QSR210115C000625002020-08-11 11:59AM EDT62.502.100.000.000.00-24043.13%
QSR210115C000650002020-08-10 10:12AM EDT65.001.200.000.000.00-19026.25%
QSR210115C000675002020-08-10 11:16AM EDT67.501.220.000.000.00-1816.25%
QSR210115C000700002020-08-10 3:49PM EDT70.000.900.000.000.00-13226.25%
QSR210115C000750002020-08-06 9:33AM EDT75.000.540.000.000.00-11,20012.50%
QSR210115C000775002020-08-04 2:39PM EDT77.500.450.000.000.00-122912.50%
QSR210115C000800002020-07-30 3:48PM EDT80.000.390.000.000.00-115612.50%
QSR210115C000825002020-06-19 9:31AM EDT82.500.550.300.550.00-208140.82%
QSR210115C000875002020-08-04 11:46AM EDT87.500.170.000.000.00-202512.50%
QSR210115C000900002020-08-06 11:32AM EDT90.000.100.000.000.00-1076912.50%
QSR210115C000950002020-07-06 11:46AM EDT95.000.130.000.150.00-63340.43%
QSR210115C001000002020-07-30 1:14PM EDT100.000.050.000.000.00-12325.00%
QSR210115C001050002020-08-04 12:01PM EDT105.000.050.000.000.00-110725.00%
QSR210115C001100002020-08-04 9:35AM EDT110.000.050.000.000.00-13525.00%
QSR210115C001150002020-07-17 12:37PM EDT115.000.050.000.000.00-111825.00%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210115P000175002020-07-07 3:50PM EDT17.500.200.000.150.00-42279.69%
QSR210115P000225002020-07-09 5:02PM EDT22.500.500.000.000.00-41425.00%
QSR210115P000250002020-07-09 8:17PM EDT25.000.750.100.500.00-13970.90%
QSR210115P000275002020-06-25 10:35AM EDT27.500.720.200.500.00-12165.33%
QSR210115P000300002020-08-07 1:16PM EDT30.000.400.000.000.00-201,12325.00%
QSR210115P000325002020-08-07 1:13PM EDT32.500.500.000.000.00-122712.50%
QSR210115P000375002020-08-04 10:17AM EDT37.500.800.000.000.00-202812.50%
QSR210115P000400002020-08-05 10:25AM EDT40.001.000.000.000.00-314212.50%
QSR210115P000425002020-08-07 10:56AM EDT42.501.630.000.000.00-18712.50%
QSR210115P000450002020-08-05 12:51PM EDT45.001.700.000.000.00-1356.25%
QSR210115P000475002020-07-08 9:45AM EDT47.503.502.602.950.00-2086345.80%
QSR210115P000550002020-08-06 2:59PM EDT55.005.200.000.000.00-131,2090.39%
QSR210115P000575002020-08-03 11:47AM EDT57.506.420.000.000.00-1960.00%
QSR210115P000600002020-08-10 3:08PM EDT60.008.600.000.000.00-21300.00%
QSR210115P000625002020-08-06 9:33AM EDT62.509.600.000.000.00-76270.00%
QSR210115P000650002020-07-14 3:23PM EDT65.0012.740.000.000.00-1230.00%
QSR210115P000675002020-08-07 2:57PM EDT67.5015.200.000.000.00-1250.00%
QSR210115P000700002020-07-16 2:27PM EDT70.0014.560.000.000.00-3250.00%
QSR210115P000725002020-08-06 9:33AM EDT72.5017.100.000.000.00-1300.00%
QSR210115P000800002020-07-09 5:02PM EDT80.0011.360.000.000.00-110.00%
QSR210115P000850002020-07-09 8:17PM EDT85.0020.2026.1030.400.00--1148.36%
QSR210115P000900002020-07-09 8:17PM EDT90.0018.5030.8035.200.00-122349.71%
QSR210115P000950002020-07-09 8:17PM EDT95.0023.4535.5040.200.00-11653.64%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more